Goldman Sachs Access Emerging Markets USD Bond ETF

GEMD
🏛️ usa →
42.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.93 39.97 39.90 39.90 0.0M
2022-12-29 40.12 40.14 40.06 40.14 0.0M
2022-12-28 40.06 40.06 39.84 39.84 0.0M
2022-12-27 40.17 40.17 39.99 39.99 0.0M
2022-12-23 40.49 40.49 40.37 40.39 0.0M
2022-12-22 40.66 40.69 40.59 40.69 0.0M
2022-12-21 40.77 40.88 40.75 40.88 0.0M
2022-12-20 40.31 40.36 40.25 40.32 0.0M
2022-12-19 40.63 40.69 40.53 40.53 0.0M
2022-12-16 40.69 40.77 40.67 40.74 0.0M
2022-12-15 40.91 41.02 40.91 40.99 0.0M
2022-12-14 41.31 41.31 41.01 41.17 0.0M
2022-12-13 41.68 41.68 41.12 41.20 0.0M
2022-12-12 40.86 40.86 40.74 40.76 0.0M
2022-12-09 40.85 40.95 40.74 40.74 0.0M
2022-12-08 41.13 41.13 40.92 40.98 0.0M
2022-12-07 40.85 41.07 40.84 41.07 0.0M
2022-12-06 40.52 40.53 40.36 40.46 0.0M
2022-12-05 40.80 41.00 40.60 40.60 0.0M
2022-12-02 40.94 41.21 40.79 41.21 0.0M
2022-12-01 40.93 41.35 40.72 41.35 0.0M
2022-11-30 40.30 40.80 40.28 40.74 0.0M
2022-11-29 40.43 40.43 40.32 40.35 0.0M
2022-11-28 40.37 40.37 40.13 40.15 0.0M
2022-11-25 40.26 40.27 40.25 40.26 0.0M
2022-11-23 40.19 40.30 40.14 40.24 0.0M
2022-11-22 39.72 39.96 39.72 39.96 0.0M
2022-11-21 39.68 39.68 39.56 39.62 0.0M
2022-11-18 39.56 39.56 39.44 39.53 0.0M
2022-11-17 39.43 39.52 39.35 39.44 0.0M
2022-11-16 39.81 39.82 39.72 39.81 0.0M
2022-11-15 39.63 39.83 39.23 39.83 0.0M
2022-11-14 39.36 39.36 39.20 39.20 0.0M
2022-11-11 39.41 39.55 39.34 39.52 0.0M
2022-11-10 38.88 39.52 38.88 39.52 0.0M
2022-11-09 38.03 38.14 37.75 37.77 0.0M
2022-11-08 38.06 38.38 38.05 38.26 0.0M
2022-11-07 37.89 38.06 37.86 37.95 0.0M
2022-11-04 37.92 37.97 37.67 37.97 0.0M
2022-11-03 37.03 37.48 37.03 37.33 0.0M
2022-11-02 37.68 37.92 37.50 37.50 0.0M
2022-11-01 37.64 37.84 37.63 37.84 0.0M
2022-10-31 37.45 37.45 37.16 37.24 0.0M
2022-10-28 37.61 37.80 37.61 37.77 0.0M
2022-10-27 37.71 37.84 37.71 37.76 0.0M
2022-10-26 37.50 37.76 37.50 37.58 0.0M
2022-10-25 36.97 37.30 36.97 37.30 0.0M
2022-10-24 36.58 36.65 36.43 36.58 0.0M
2022-10-21 36.12 36.65 35.98 36.62 0.0M
2022-10-20 36.40 36.70 36.19 36.24 0.0M
2022-10-19 36.72 36.79 36.55 36.59 0.0M
2022-10-18 37.19 37.20 36.90 37.20 0.0M
2022-10-17 37.10 37.47 36.82 36.82 0.1M
2022-10-14 37.16 37.65 36.73 37.11 0.8M
2022-10-13 36.54 37.01 36.54 36.85 0.0M
2022-10-12 37.10 37.13 37.03 37.04 0.0M
2022-10-11 37.07 37.21 36.98 37.02 0.6M
2022-10-10 37.17 37.18 37.09 37.15 0.0M
2022-10-07 37.51 37.51 37.32 37.32 0.0M
2022-10-06 37.87 37.97 37.79 37.79 0.0M
2022-10-05 38.01 38.01 37.84 37.94 0.0M
2022-10-04 38.37 38.48 38.33 38.43 0.0M
2022-10-03 37.73 37.96 37.73 37.75 0.0M
2022-09-30 37.40 37.46 37.35 37.37 0.0M
2022-09-29 37.32 37.39 37.20 37.39 0.0M
2022-09-28 37.30 37.89 37.30 37.89 0.0M
2022-09-27 37.62 37.70 37.02 37.02 0.0M
2022-09-26 38.11 38.11 37.50 37.60 0.0M
2022-09-23 38.60 38.62 38.41 38.57 0.0M
2022-09-22 39.05 39.05 38.91 39.03 0.0M
2022-09-21 39.49 39.51 39.31 39.31 0.0M
2022-09-20 39.36 39.44 39.34 39.38 0.0M
2022-09-19 39.51 39.72 39.51 39.72 0.0M
2022-09-16 39.51 39.70 39.51 39.58 0.0M
2022-09-15 39.95 39.97 39.82 39.84 0.0M
2022-09-14 39.81 39.86 39.81 39.81 0.0M
2022-09-13 39.97 40.01 39.85 39.85 0.0M
2022-09-12 40.75 40.75 40.53 40.53 0.0M
2022-09-09 40.49 40.49 40.44 40.49 0.0M
2022-09-08 40.09 40.26 40.08 40.26 0.0M
2022-09-07 39.71 40.20 39.71 40.20 0.0M
2022-09-06 39.68 39.79 39.58 39.58 0.0M
2022-09-02 40.18 40.25 39.89 39.99 0.0M
2022-09-01 39.71 39.79 39.55 39.79 0.0M
2022-08-31 40.32 40.32 40.13 40.13 0.0M
2022-08-30 40.60 40.60 40.44 40.48 0.0M
2022-08-29 40.57 40.63 40.56 40.56 0.0M
2022-08-26 41.33 41.33 40.82 40.82 0.0M
2022-08-25 41.18 41.40 41.18 41.40 0.0M
2022-08-24 41.07 41.13 40.97 40.97 0.0M
2022-08-23 41.08 41.08 40.96 40.99 0.0M
2022-08-22 40.43 40.43 40.35 40.35 0.0M
2022-08-19 41.07 41.07 40.79 40.79 0.0M
2022-08-18 41.43 41.43 41.30 41.43 0.0M
2022-08-17 41.46 41.56 41.32 41.53 0.0M
2022-08-16 41.92 42.06 41.82 42.00 0.0M
2022-08-15 42.36 42.39 42.26 42.39 0.0M
2022-08-12 42.21 42.57 42.21 42.57 0.0M
2022-08-11 42.76 42.76 42.16 42.16 0.0M
2022-08-10 42.27 42.41 42.27 42.32 0.0M
2022-08-09 41.71 41.75 41.60 41.60 0.0M
2022-08-08 42.04 42.20 42.01 42.20 0.0M
2022-08-05 41.36 41.57 41.36 41.57 0.0M
2022-08-04 41.74 41.75 41.62 41.72 0.0M
2022-08-03 41.01 41.61 41.01 41.61 0.0M
2022-08-02 41.11 41.14 40.88 40.88 0.0M
2022-08-01 41.23 41.40 41.23 41.35 0.0M
2022-07-29 41.49 41.57 41.49 41.50 0.0M
2022-07-28 41.07 41.32 41.05 41.32 0.0M
2022-07-27 40.30 40.73 40.28 40.73 0.0M
2022-07-26 40.37 40.37 40.18 40.18 0.0M
2022-07-25 40.43 40.57 40.43 40.57 0.0M
2022-07-22 40.41 40.52 40.36 40.50 0.0M
2022-07-21 39.94 40.10 39.94 40.10 0.0M
2022-07-20 39.66 39.86 39.64 39.86 0.0M
2022-07-19 39.13 39.49 39.13 39.49 0.0M
2022-07-18 39.19 39.27 39.01 39.01 0.0M
2022-07-15 38.74 39.08 38.74 38.97 0.0M
2022-07-14 38.71 38.87 38.59 38.59 0.0M
2022-07-13 38.83 39.23 38.78 39.23 0.0M
2022-07-12 39.44 39.47 39.29 39.36 0.3M
2022-07-11 39.93 40.00 39.62 39.62 0.0M
2022-07-08 39.97 40.08 39.83 40.00 0.0M
2022-07-07 40.25 40.30 40.17 40.19 0.0M
2022-07-06 40.34 40.34 40.13 40.13 0.0M
2022-07-05 40.31 40.55 40.24 40.46 0.0M
2022-07-01 40.75 40.75 40.58 40.68 0.0M
2022-06-30 40.12 40.48 40.12 40.32 0.0M
2022-06-29 40.05 40.19 40.03 40.18 0.0M
2022-06-28 40.36 40.36 40.04 40.12 0.0M
2022-06-27 40.81 40.83 40.45 40.45 0.0M
2022-06-24 41.12 41.16 40.90 40.97 0.0M
2022-06-23 40.95 40.95 40.79 40.93 0.0M
2022-06-22 40.81 40.82 40.65 40.68 0.0M
2022-06-21 40.68 40.84 40.63 40.67 0.0M
2022-06-17 40.80 40.87 40.58 40.78 0.0M
2022-06-16 40.28 40.68 40.28 40.50 0.0M
2022-06-15 40.84 41.50 40.38 41.50 0.0M
2022-06-14 40.74 40.74 40.10 40.26 0.0M
2022-06-13 40.59 40.68 39.93 40.17 0.0M
2022-06-10 41.65 41.75 41.37 41.37 0.0M
2022-06-09 42.27 42.39 42.12 42.12 0.0M
2022-06-08 42.73 42.77 42.49 42.49 0.0M
2022-06-07 42.80 42.99 42.73 42.90 0.0M
2022-06-06 43.12 43.12 42.70 42.70 0.0M
2022-06-03 43.19 43.33 43.11 43.20 0.0M
2022-06-02 43.10 43.61 42.97 43.61 0.0M
2022-06-01 43.45 43.45 43.04 43.08 0.0M
2022-05-31 43.47 43.67 43.22 43.38 0.0M
2022-05-27 44.03 44.03 43.53 43.74 0.0M
2022-05-26 43.29 43.62 43.29 43.48 0.0M
2022-05-25 43.21 43.31 42.95 43.31 0.0M
2022-05-24 42.74 42.94 42.66 42.90 0.0M
2022-05-23 42.57 42.76 42.51 42.73 0.0M
2022-05-20 42.40 42.46 42.22 42.46 0.0M
2022-05-19 42.24 42.33 42.11 42.12 0.0M
2022-05-18 42.08 42.38 41.93 41.99 0.0M
2022-05-17 42.45 42.46 42.20 42.28 0.0M
2022-05-16 42.55 42.63 42.15 42.15 0.0M
2022-05-13 42.33 42.63 42.25 42.33 0.0M
2022-05-12 42.38 42.54 42.23 42.36 0.0M
2022-05-11 42.43 42.55 42.30 42.35 0.0M
2022-05-10 42.43 42.51 42.09 42.25 0.0M
2022-05-09 42.40 42.40 41.83 41.97 0.0M
2022-05-06 42.69 42.71 42.38 42.40 0.0M
2022-05-05 43.12 43.12 42.88 42.92 0.0M
2022-05-04 42.68 43.58 42.68 43.53 0.0M
2022-05-03 42.83 43.08 42.82 42.90 0.0M
2022-05-02 43.13 43.27 42.84 42.96 0.0M
2022-04-29 43.46 43.55 43.07 43.20 0.0M
2022-04-28 43.65 44.09 43.65 43.94 0.0M
2022-04-27 43.80 43.87 43.75 43.80 0.0M
2022-04-26 44.12 44.12 43.88 43.88 0.0M
2022-04-25 43.92 44.33 43.92 44.22 0.0M
2022-04-22 43.78 44.01 43.71 43.85 0.0M
2022-04-21 44.39 44.54 44.21 44.22 0.0M
2022-04-20 44.61 44.66 44.43 44.57 0.0M
2022-04-19 44.32 44.52 44.30 44.31 0.0M
2022-04-18 44.53 44.55 44.44 44.52 0.0M
2022-04-14 44.83 44.83 44.46 44.54 0.0M
2022-04-13 45.05 45.07 44.94 44.94 0.0M
2022-04-12 44.98 45.08 44.82 44.83 0.0M
2022-04-11 44.83 44.83 44.72 44.72 0.0M
2022-04-08 45.35 45.50 45.26 45.27 0.0M
2022-04-07 45.69 45.71 45.53 45.59 0.0M
2022-04-06 45.69 46.01 45.46 45.91 0.0M
2022-04-05 46.18 46.23 45.90 45.90 0.0M
2022-04-04 46.42 46.83 46.42 46.61 0.0M
2022-04-01 46.11 46.56 46.11 46.38 0.0M
2022-03-31 46.27 46.34 46.27 46.34 0.0M
2022-03-30 46.06 46.44 46.06 46.33 0.0M
2022-03-29 46.20 46.37 46.19 46.24 0.0M
2022-03-28 45.63 45.95 45.63 45.91 0.0M
2022-03-25 45.35 45.59 45.19 45.33 0.0M
2022-03-24 45.13 45.47 45.13 45.45 0.0M
2022-03-23 45.29 45.42 45.18 45.26 0.0M
2022-03-22 45.40 45.50 45.30 45.30 0.0M
2022-03-21 45.93 45.93 45.39 45.39 0.0M
2022-03-18 46.03 46.42 46.03 46.15 0.0M
2022-03-17 45.68 46.43 45.68 46.26 0.0M
2022-03-16 45.63 45.91 45.29 45.79 0.0M
2022-03-15 45.06 45.15 45.06 45.14 0.0M
2022-03-14 45.05 45.10 44.91 44.94 0.0M
2022-03-11 45.32 45.35 45.04 45.06 0.0M
2022-03-10 45.23 45.38 45.23 45.38 0.0M
2022-03-09 45.42 45.59 45.26 45.29 0.0M
2022-03-08 44.81 45.30 44.81 45.16 0.0M
2022-03-07 44.96 45.01 44.72 44.72 0.0M
2022-03-04 45.64 45.64 45.06 45.06 0.1M
2022-03-03 46.34 46.35 46.22 46.22 0.0M
2022-03-02 46.83 46.94 46.31 46.36 0.9M
2022-03-01 46.78 46.78 46.67 46.67 0.0M
2022-02-28 47.14 47.14 47.14 47.14 0.0M
2022-02-25 47.98 47.98 47.98 47.98 0.0M
2022-02-24 47.01 47.50 47.01 47.50 0.0M
2022-02-23 49.05 49.15 48.66 48.66 0.0M
2022-02-22 49.37 49.37 49.37 49.37 0.0M
2022-02-18 49.79 49.79 49.79 49.79 0.0M